564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192100,888615635,3950,3950,3950,3950,7408
|
|
20250102,192000,888615635,3950,3950,3950,3950,0
|
|
20250102,191900,888615635,3950,3950,3950,3950,0
|
|
20250102,191800,888615635,3950,3950,3950,3950,0
|
|
20250102,191700,888615635,3950,3950,3950,3950,0
|
|
20250102,191600,888615635,3950,3950,3950,3950,0
|
|
20250102,191500,888615635,3950,3950,3950,3950,0
|
|
20250102,191400,888615635,3950,3950,3950,3950,0
|
|
20250102,191300,888615635,3950,3950,3950,3950,0
|
|
20250102,191200,888615635,3950,3950,3950,3950,0
|
|
20250102,191100,888615635,3950,3950,3950,3950,0
|
|
20250102,191000,888615635,3950,3950,3950,3950,0
|
|
20250102,190900,888615635,3950,3950,3950,3950,0
|
|
20250102,190800,888615635,3950,3950,3950,3950,0
|
|
20250102,190700,888615635,3950,3950,3950,3950,0
|
|
20250102,190600,888615635,3950,3950,3950,3950,0
|
|
20250102,190500,888615635,3950,3950,3950,3950,0
|
|
20250102,190400,888615635,3950,3950,3950,3950,0
|
|
20250102,190300,888615635,3950,3950,3950,3950,0
|
|
20250102,190200,888615635,3950,3950,3950,3950,0
|
|
20250102,190100,888615635,3950,3950,3950,3950,0
|
|
20250102,190000,888615635,3950,3950,3950,3950,0
|
|
20250102,185900,888615635,3950,3950,3950,3950,0
|
|
20250102,185800,888615635,3950,3950,3950,3950,0
|
|
20250102,185700,888615635,3950,3950,3950,3950,0
|
|
20250102,185600,888615635,3950,3950,3950,3950,0
|
|
20250102,185500,888615635,3950,3950,3950,3950,0
|
|
20250102,185400,888615635,3950,3950,3950,3950,0
|
|
20250102,185300,888615635,3950,3950,3950,3950,0
|
|
20250102,185200,888615635,3950,3950,3950,3950,0
|
|
20250102,185100,888615635,3950,3950,3950,3950,7408
|
|
20250102,185000,888615635,3950,3950,3950,3950,0
|
|
20250102,184900,888615635,3950,3950,3950,3950,0
|
|
20250102,184800,888615635,3950,3950,3950,3950,0
|
|
20250102,184700,888615635,3950,3950,3950,3950,0
|
|
20250102,184600,888615635,3950,3950,3950,3950,0
|
|
20250102,184500,888615635,3950,3950,3950,3950,0
|
|
20250102,184400,888615635,3950,3950,3950,3950,0
|
|
20250102,184300,888615635,3950,3950,3950,3950,0
|
|
20250102,184200,888615635,3950,3950,3950,3950,0
|
|
20250102,184100,888615635,3950,3950,3950,3950,0
|
|
20250102,184000,888615635,3950,3950,3950,3950,0
|
|
20250102,183900,888615635,3950,3950,3950,3950,0
|
|
20250102,183800,888615635,3950,3950,3950,3950,0
|
|
20250102,183700,888615635,3950,3950,3950,3950,0
|
|
20250102,183600,888615635,3950,3950,3950,3950,0
|
|
20250102,183500,888615635,3950,3950,3950,3950,0
|
|
20250102,183400,888615635,3950,3950,3950,3950,0
|
|
20250102,183300,888615635,3950,3950,3950,3950,0
|
|
20250102,183200,888615635,3950,3950,3950,3950,0
|
|
20250102,183100,888615635,3950,3950,3950,3950,0
|
|
20250102,183000,888615635,3950,3950,3950,3950,0
|
|
20250102,182900,888615635,3950,3950,3950,3950,0
|
|
20250102,182800,888615635,3950,3950,3950,3950,0
|
|
20250102,182700,888615635,3950,3950,3950,3950,0
|
|
20250102,182600,888615635,3950,3950,3950,3950,0
|
|
20250102,182500,888615635,3950,3950,3950,3950,0
|
|
20250102,182400,888615635,3950,3950,3950,3950,0
|
|
20250102,182300,888615635,3950,3950,3950,3950,0
|
|
20250102,182200,888615635,3950,3950,3950,3950,0
|
|
20250102,182100,888615635,3950,3950,3950,3950,7408
|
|
20250102,182000,888615635,3950,3950,3950,3950,0
|
|
20250102,181900,888615635,3950,3950,3950,3950,0
|
|
20250102,181800,888615635,3950,3950,3950,3950,0
|
|
20250102,181700,888615635,3950,3950,3950,3950,0
|
|
20250102,181600,888615635,3950,3950,3950,3950,0
|
|
20250102,181500,888615635,3950,3950,3950,3950,0
|
|
20250102,181400,888615635,3950,3950,3950,3950,0
|
|
20250102,181300,888615635,3950,3950,3950,3950,0
|
|
20250102,181200,888615635,3950,3950,3950,3950,0
|
|
20250102,181100,888615635,3950,3950,3950,3950,0
|
|
20250102,181000,888615635,3950,3950,3950,3950,0
|
|
20250102,180900,888615635,3950,3950,3950,3950,0
|
|
20250102,180800,888615635,3950,3950,3950,3950,0
|
|
20250102,180700,888615635,3950,3950,3950,3950,0
|
|
20250102,180600,888615635,3950,3950,3950,3950,0
|
|
20250102,180500,888615635,3950,3950,3950,3950,0
|
|
20250102,180400,888615635,3950,3950,3950,3950,0
|
|
20250102,180300,888615635,3950,3950,3950,3950,0
|
|
20250102,180200,888615635,3950,3950,3950,3950,0
|
|
20250102,180100,888615635,3950,3950,3950,3950,0
|
|
20250102,180000,888615635,3950,3950,3950,3950,0
|
|
20250102,175900,888615635,3950,3950,3950,3950,0
|
|
20250102,175800,888615635,3950,3950,3950,3950,0
|
|
20250102,175700,888615635,3950,3950,3950,3950,0
|
|
20250102,175600,888615635,3950,3950,3950,3950,0
|
|
20250102,175500,888615635,3950,3950,3950,3950,0
|
|
20250102,175400,888615635,3950,3950,3950,3950,0
|
|
20250102,175300,888615635,3950,3950,3950,3950,0
|
|
20250102,175200,888615635,3950,3950,3950,3950,0
|
|
20250102,175100,888615635,3950,3950,3950,3950,7408
|
|
20250102,175000,888615635,3950,3950,3950,3950,0
|
|
20250102,174900,888615635,3950,3950,3950,3950,0
|
|
20250102,174800,888615635,3950,3950,3950,3950,0
|
|
20250102,174700,888615635,3950,3950,3950,3950,0
|
|
20250102,174600,888615635,3950,3950,3950,3950,0
|
|
20250102,174500,888615635,3950,3950,3950,3950,0
|
|
20250102,174400,888615635,3950,3950,3950,3950,0
|
|
20250102,174300,888615635,3950,3950,3950,3950,0
|
|
20250102,174200,888615635,3950,3950,3950,3950,0
|
|
20250102,174100,888615635,3950,3950,3950,3950,0
|
|
20250102,174000,888615635,3950,3950,3950,3950,0
|
|
20250102,173900,888615635,3950,3950,3950,3950,0
|
|
20250102,173800,888615635,3950,3950,3950,3950,0
|
|
20250102,173700,888615635,3950,3950,3950,3950,0
|
|
20250102,173600,888615635,3950,3950,3950,3950,0
|
|
20250102,173500,888615635,3950,3950,3950,3950,0
|
|
20250102,173400,888615635,3950,3950,3950,3950,0
|
|
20250102,173300,888615635,3950,3950,3950,3950,0
|
|
20250102,173200,888615635,3950,3950,3950,3950,0
|
|
20250102,173100,888615635,3950,3950,3950,3950,0
|
|
20250102,173000,888615635,3950,3950,3950,3950,0
|
|
20250102,172900,888615635,3950,3950,3950,3950,0
|
|
20250102,172800,888615635,3950,3950,3950,3950,0
|
|
20250102,172700,888615635,3950,3950,3950,3950,0
|
|
20250102,172600,888615635,3950,3950,3950,3950,0
|
|
20250102,172500,888615635,3950,3950,3950,3950,0
|
|
20250102,172400,888615635,3950,3950,3950,3950,0
|
|
20250102,172300,888615635,3950,3950,3950,3950,0
|
|
20250102,172200,888615635,3950,3950,3950,3950,0
|
|
20250102,172100,888615635,3950,3950,3950,3950,7408
|
|
20250102,172000,888615635,3950,3950,3950,3950,0
|
|
20250102,171900,888615635,3950,3950,3950,3950,0
|
|
20250102,171800,888615635,3950,3950,3950,3950,0
|
|
20250102,171700,888615635,3950,3950,3950,3950,0
|
|
20250102,171600,888615635,3950,3950,3950,3950,0
|
|
20250102,171500,888615635,3950,3950,3950,3950,0
|
|
20250102,171400,888615635,3950,3950,3950,3950,0
|
|
20250102,171300,888615635,3950,3950,3950,3950,0
|
|
20250102,171200,888615635,3950,3950,3950,3950,0
|
|
20250102,171100,888615635,3950,3950,3950,3950,0
|
|
20250102,171000,888615635,3950,3950,3950,3950,0
|
|
20250102,170900,888615635,3950,3950,3950,3950,0
|
|
20250102,170800,888615635,3950,3950,3950,3950,0
|
|
20250102,170700,888615635,3950,3950,3950,3950,0
|
|
20250102,170600,888615635,3950,3950,3950,3950,0
|
|
20250102,170500,888615635,3950,3950,3950,3950,0
|
|
20250102,170400,888615635,3950,3950,3950,3950,0
|
|
20250102,170300,888615635,3950,3950,3950,3950,0
|
|
20250102,170200,888615635,3950,3950,3950,3950,0
|
|
20250102,170100,888615635,3950,3950,3950,3950,0
|
|
20250102,170000,888615635,3950,3950,3950,3950,0
|
|
20250102,165900,888615635,3950,3950,3950,3950,0
|
|
20250102,165800,888615635,3950,3950,3950,3950,0
|
|
20250102,165700,888615635,3950,3950,3950,3950,0
|
|
20250102,165600,888615635,3950,3950,3950,3950,0
|
|
20250102,165500,888615635,3950,3950,3950,3950,0
|
|
20250102,165400,888615635,3950,3950,3950,3950,0
|
|
20250102,165300,888615635,3950,3950,3950,3950,0
|
|
20250102,165200,888615635,3950,3950,3950,3950,0
|
|
20250102,165100,888615635,3950,3950,3950,3950,7408
|
|
20250102,165000,888615635,3950,3950,3950,3950,0
|
|
20250102,164900,888615635,3950,3950,3950,3950,0
|
|
20250102,164800,888615635,3950,3950,3950,3950,0
|
|
20250102,164700,888615635,3950,3950,3950,3950,0
|
|
20250102,164600,888615635,3950,3950,3950,3950,0
|
|
20250102,164500,888615635,3950,3950,3950,3950,0
|
|
20250102,164400,888615635,3950,3950,3950,3950,0
|
|
20250102,164300,888615635,3950,3950,3950,3950,0
|
|
20250102,164200,888615635,3950,3950,3950,3950,0
|
|
20250102,164100,888615635,3950,3950,3950,3950,0
|
|
20250102,164000,888615635,3950,3950,3950,3950,0
|
|
20250102,163900,888615635,3950,3950,3950,3950,0
|
|
20250102,163800,888615635,3950,3950,3950,3950,0
|
|
20250102,163700,888615635,3950,3950,3950,3950,0
|
|
20250102,163600,888615635,3950,3950,3950,3950,0
|
|
20250102,163500,888615635,3950,3950,3950,3950,0
|
|
20250102,163400,888615635,3950,3950,3950,3950,0
|
|
20250102,163300,888615635,3950,3950,3950,3950,0
|
|
20250102,163200,888615635,3950,3950,3950,3950,0
|
|
20250102,163100,888615635,3950,3950,3950,3950,0
|
|
20250102,163000,888615635,3950,3950,3950,3950,0
|
|
20250102,162900,888615635,3950,3950,3950,3950,0
|
|
20250102,162800,888615635,3950,3950,3950,3950,0
|
|
20250102,162700,888615635,3950,3950,3950,3950,0
|
|
20250102,162600,888615635,3950,3950,3950,3950,0
|
|
20250102,162500,888615635,3950,3950,3950,3950,0
|
|
20250102,162400,888615635,3950,3950,3950,3950,0
|
|
20250102,162300,888615635,3950,3950,3950,3950,0
|
|
20250102,162200,888615635,3950,3950,3950,3950,0
|
|
20250102,162100,888615635,3950,3950,3950,3950,7408
|
|
20250102,162000,888615635,3950,3950,3950,3950,0
|
|
20250102,161900,888615635,3950,3950,3950,3950,0
|
|
20250102,161800,888615635,3950,3950,3950,3950,0
|
|
20250102,161700,888615635,3950,3950,3950,3950,0
|
|
20250102,161600,888615635,3950,3950,3950,3950,0
|
|
20250102,161500,888615635,3950,3950,3950,3950,0
|
|
20250102,161400,888615635,3950,3950,3950,3950,0
|
|
20250102,161300,888615635,3950,3950,3950,3950,0
|
|
20250102,161200,888615635,3950,3950,3950,3950,0
|
|
20250102,161100,888615635,3950,3950,3950,3950,0
|
|
20250102,161000,888615635,3950,3950,3950,3950,0
|
|
20250102,160900,888615635,3950,3950,3950,3950,0
|
|
20250102,160800,888615635,3950,3950,3950,3950,0
|
|
20250102,160700,888615635,3950,3950,3950,3950,0
|
|
20250102,160600,888615635,3950,3950,3950,3950,0
|
|
20250102,160500,888615635,3950,3950,3950,3950,0
|
|
20250102,160400,888615635,3950,3950,3950,3950,0
|
|
20250102,160300,888615635,3950,3950,3950,3950,0
|
|
20250102,160200,888615635,3950,3950,3950,3950,0
|
|
20250102,160100,888615635,3950,3950,3950,3950,0
|
|
20250102,160000,888615635,3950,3950,3950,3950,0
|
|
20250102,155900,888615635,3950,3950,3950,3950,0
|
|
20250102,155800,888615635,3950,3950,3950,3950,0
|
|
20250102,155700,888615635,3950,3950,3950,3950,0
|
|
20250102,155600,888615635,3950,3950,3950,3950,0
|
|
20250102,155500,888615635,3950,3950,3950,3950,0
|
|
20250102,155400,888615635,3950,3950,3950,3950,0
|
|
20250102,155300,888615635,3950,3950,3950,3950,0
|
|
20250102,155200,888615635,3950,3950,3950,3950,0
|
|
20250102,155100,888615635,3950,3950,3950,3950,7408
|
|
20250102,155000,888615635,3950,3950,3950,3950,0
|
|
20250102,154900,888615635,3950,3950,3950,3950,0
|
|
20250102,154800,888615635,3950,3950,3950,3950,0
|
|
20250102,154700,888615635,3950,3950,3950,3950,0
|
|
20250102,154600,888615635,3950,3950,3950,3950,0
|
|
20250102,154500,888615635,3950,3950,3950,3950,0
|
|
20250102,154400,888615635,3950,3950,3950,3950,0
|
|
20250102,154300,888615635,3950,3950,3950,3950,0
|
|
20250102,154200,888615635,3950,3950,3950,3950,0
|
|
20250102,154100,888615635,3950,3950,3950,3950,0
|
|
20250102,154000,888615635,3950,3950,3950,3950,0
|
|
20250102,153900,888615635,3950,3950,3950,3950,0
|
|
20250102,153800,888615635,3950,3950,3950,3950,0
|
|
20250102,153700,888615635,3950,3950,3950,3950,0
|
|
20250102,153600,888615635,3950,3950,3950,3950,0
|
|
20250102,153500,888615635,3950,3950,3950,3950,0
|
|
20250102,153400,888615635,3950,3950,3950,3950,0
|
|
20250102,153300,888615635,3950,3950,3950,3950,0
|
|
20250102,153200,888615635,3950,3950,3950,3950,0
|
|
20250102,153100,888615635,3950,3950,3950,3950,0
|
|
20250102,153000,888615635,3950,3950,3950,3950,7408
|
|
20250102,152900,859354035,3950,3950,3950,3950,0
|
|
20250102,152800,859354035,3950,3950,3950,3950,0
|
|
20250102,152700,859354035,3950,3950,3950,3950,0
|
|
20250102,152600,859354035,3950,3950,3950,3950,0
|
|
20250102,152500,859354035,3950,3950,3950,3950,0
|
|
20250102,152400,859354035,3950,3950,3950,3950,0
|
|
20250102,152300,859354035,3950,3950,3950,3950,0
|
|
20250102,152200,859354035,3950,3950,3950,3950,0
|
|
20250102,152100,859354035,3950,3950,3950,3950,0
|
|
20250102,152000,859354035,3950,3950,3950,3950,0
|
|
20250102,151900,859354035,3950,3960,3960,3950,4484
|
|
20250102,151800,841629565,3960,3950,3960,3950,1437
|
|
20250102,151700,835949305,3960,3960,3960,3960,496
|
|
20250102,151600,833985145,3960,3960,3960,3960,1151
|
|
20250102,151500,829427185,3960,3960,3960,3955,598
|
|
20250102,151400,827060905,3960,3960,3960,3960,11
|
|
20250102,151300,827017345,3960,3955,3960,3955,12
|
|
20250102,151200,826969860,3960,3950,3960,3950,1204
|
|
20250102,151100,822204340,3950,3955,3955,3950,96
|
|
20250102,151000,821824665,3960,3955,3960,3955,86
|
|
20250102,150900,821484480,3960,3950,3960,3950,96
|
|
20250102,150800,821105120,3955,3950,3955,3950,185
|
|
20250102,150700,820373460,3950,3955,3955,3950,1348
|
|
20250102,150600,815047645,3950,3955,3960,3950,385
|
|
20250102,150500,813525010,3960,3960,3960,3960,368
|
|
20250102,150400,812067730,3960,3955,3960,3955,165
|
|
20250102,150300,811414530,3955,3955,3955,3955,0
|
|
20250102,150200,811414530,3955,3955,3960,3955,14
|
|
20250102,150100,811359100,3955,3955,3955,3955,835
|
|
20250102,150000,808056675,3955,3960,3960,3955,81
|
|
20250102,145900,807735970,3960,3960,3960,3960,24
|
|
20250102,145800,807640930,3965,3965,3965,3965,163
|
|
20250102,145700,806994635,3960,3970,3970,3960,2977
|
|
20250102,145600,795203005,3960,3965,3965,3960,751
|
|
20250102,145500,792228585,3975,3975,3975,3975,16
|
|
20250102,145400,792164985,3975,3975,3975,3975,15
|
|
20250102,145300,792105360,3975,3975,3975,3975,571
|
|
20250102,145200,789835635,3975,3975,3975,3970,296
|
|
20250102,145100,788659705,3975,3965,3975,3965,149
|
|
20250102,145000,788068110,3960,3970,3970,3960,25
|
|
20250102,144900,787969025,3970,3970,3970,3960,589
|
|
20250102,144800,785636315,3970,3970,3970,3970,9
|
|
20250102,144700,785600585,3970,3965,3970,3965,25
|
|
20250102,144600,785501445,3965,3965,3965,3965,17
|
|
20250102,144500,785434040,3960,3960,3960,3960,14
|
|
20250102,144400,785378600,3960,3955,3960,3955,924
|
|
20250102,144300,781724165,3955,3955,3955,3950,517
|
|
20250102,144200,779681840,3955,3965,3965,3955,1137
|
|
20250102,144100,775184515,3965,3980,3980,3965,1532
|
|
20250102,144000,769102440,3975,3975,3975,3975,17
|
|
20250102,143900,769034865,3980,3980,3980,3980,29
|
|
20250102,143800,768919445,3980,3970,3980,3970,897
|
|
20250102,143700,765358215,3970,3970,3970,3970,1
|
|
20250102,143600,765354245,3970,3970,3970,3970,26
|
|
20250102,143500,765251025,3970,3970,3970,3965,90
|
|
20250102,143400,764894065,3965,3965,3965,3955,392
|
|
20250102,143300,763341215,3965,3955,3965,3955,5
|
|
20250102,143200,763321430,3955,3955,3960,3950,904
|
|
20250102,143100,759745860,3950,3955,3955,3950,315
|
|
20250102,143000,758501520,3955,3955,3955,3955,44
|
|
20250102,142900,758327500,3955,3950,3955,3950,29
|
|
20250102,142800,758212815,3955,3955,3955,3955,29
|
|
20250102,142700,758098120,3955,3955,3955,3955,676
|
|
20250102,142600,755424540,3955,3945,3955,3945,196
|
|
20250102,142500,754649390,3955,3955,3955,3955,20
|
|
20250102,142400,754570290,3955,3955,3955,3955,11
|
|
20250102,142300,754526785,3955,3940,3955,3940,648
|
|
20250102,142200,751973275,3940,3940,3940,3940,117
|
|
20250102,142100,751512295,3940,3950,3955,3940,493
|
|
20250102,142000,749569545,3950,3950,3950,3950,0
|
|
20250102,141900,749569545,3950,3955,3955,3950,61
|
|
20250102,141800,749328345,3955,3955,3955,3955,20
|
|
20250102,141700,749249245,3955,3955,3955,3955,12
|
|
20250102,141600,749201785,3945,3945,3945,3945,1723
|
|
20250102,141500,742404550,3945,3930,3945,3925,112
|
|
20250102,141400,741964705,3925,3925,3925,3925,1
|
|
20250102,141300,741960780,3925,3925,3945,3925,66
|
|
20250102,141200,741701210,3925,3925,3925,3925,300
|
|
20250102,141100,740523710,3945,3945,3945,3945,33
|
|
20250102,141000,740393525,3945,3945,3945,3945,10
|
|
20250102,140900,740354075,3925,3945,3945,3925,773
|
|
20250102,140800,737319685,3925,3925,3925,3925,0
|
|
20250102,140700,737319685,3925,3940,3940,3925,2013
|
|
20250102,140600,729406745,3940,3940,3940,3940,42
|
|
20250102,140500,729241265,3945,3945,3945,3945,15
|
|
20250102,140400,729182090,3945,3940,3945,3935,838
|
|
20250102,140300,725884215,3940,3940,3940,3940,0
|
|
20250102,140200,725884215,3940,3940,3940,3940,2
|
|
20250102,140100,725876335,3935,3935,3935,3935,100
|
|
20250102,140000,725482835,3935,3940,3945,3935,2240
|
|
20250102,135900,716667910,3940,3940,3940,3940,234
|
|
20250102,135800,715745950,3945,3945,3945,3940,476
|
|
20250102,135700,713868380,3950,3950,3950,3950,0
|
|
20250102,135600,713868380,3950,3950,3950,3950,61
|
|
20250102,135500,713627430,3945,3945,3945,3945,2
|
|
20250102,135400,713619540,3950,3945,3950,3945,33
|
|
20250102,135300,713489290,3940,3945,3945,3940,225
|
|
20250102,135200,712602705,3945,3945,3950,3945,30
|
|
20250102,135100,712484295,3940,3950,3950,3940,260
|
|
20250102,135000,711459875,3955,3955,3955,3955,27
|
|
20250102,134900,711353090,3955,3955,3955,3955,0
|
|
20250102,134800,711353090,3955,3955,3955,3955,18
|
|
20250102,134700,711281900,3955,3955,3955,3940,3063
|
|
20250102,134600,699210555,3955,3950,3955,3950,535
|
|
20250102,134500,697097125,3955,3955,3955,3955,27
|
|
20250102,134400,696990340,3955,3950,3955,3950,94
|
|
20250102,134300,696618950,3955,3955,3955,3955,231
|
|
20250102,134200,695705345,3950,3950,3950,3950,0
|
|
20250102,134100,695705345,3950,3945,3950,3945,30
|
|
20250102,134000,695586945,3950,3950,3950,3950,14
|
|
20250102,133900,695531645,3945,3955,3955,3945,729
|
|
20250102,133800,692655595,3955,3955,3955,3955,0
|
|
20250102,133700,692655595,3955,3955,3955,3955,27
|
|
20250102,133600,692548810,3955,3955,3955,3955,0
|
|
20250102,133500,692548810,3955,3955,3955,3955,42
|
|
20250102,133400,692382700,3955,3955,3955,3955,0
|
|
20250102,133300,692382700,3955,3955,3955,3955,11
|
|
20250102,133200,692339195,3945,3945,3945,3945,200
|
|
20250102,133100,691550195,3945,3945,3945,3945,13
|
|
20250102,133000,691498910,3955,3955,3955,3955,77
|
|
20250102,132900,691194375,3955,3955,3955,3955,0
|
|
20250102,132800,691194375,3955,3955,3955,3955,233
|
|
20250102,132700,690272860,3955,3945,3955,3945,316
|
|
20250102,132600,689026090,3955,3955,3955,3955,11
|
|
20250102,132500,688982585,3955,3955,3955,3955,14
|
|
20250102,132400,688927215,3955,3950,3955,3950,69
|
|
20250102,132300,688654605,3960,3960,3960,3960,0
|
|
20250102,132200,688654605,3960,3950,3960,3950,40
|
|
20250102,132100,688496345,3960,3960,3960,3960,1
|
|
20250102,132000,688492385,3960,3960,3960,3960,12
|
|
20250102,131900,688444865,3945,3945,3945,3945,11
|
|
20250102,131800,688401470,3945,3950,3960,3945,62
|
|
20250102,131700,688156455,3950,3950,3950,3950,14
|
|
20250102,131600,688101155,3950,3965,3965,3950,2559
|
|
20250102,131500,677990400,3955,3955,3955,3955,1
|
|
20250102,131400,677986445,3965,3965,3965,3965,15
|
|
20250102,131300,677926970,3965,3965,3965,3965,12
|
|
20250102,131200,677879390,3965,3965,3965,3965,14
|
|
20250102,131100,677823880,3965,3965,3965,3965,12
|
|
20250102,131000,677776300,3970,3970,3970,3970,0
|
|
20250102,130900,677776300,3970,3955,3970,3955,2526
|
|
20250102,130800,667785580,3960,3960,3960,3960,80
|
|
20250102,130700,667468780,3960,3970,3970,3960,32
|
|
20250102,130600,667341790,3970,3970,3970,3970,10
|
|
20250102,130500,667302090,3975,3960,3975,3960,56
|
|
20250102,130400,667079580,3955,3960,3960,3955,27
|
|
20250102,130300,666972775,3960,3965,3965,3960,460
|
|
20250102,130200,665151115,3965,3965,3965,3965,61
|
|
20250102,130100,664909250,3975,3975,3975,3970,126
|
|
20250102,130000,664408410,3975,3975,3975,3975,10
|
|
20250102,125900,664368660,3975,3965,3975,3965,77
|
|
20250102,125800,664063345,3965,3965,3965,3965,0
|
|
20250102,125700,664063345,3965,3965,3965,3965,14
|
|
20250102,125600,664007835,3965,3965,3965,3965,17
|
|
20250102,125500,663940430,3965,3955,3965,3955,407
|
|
20250102,125400,662328510,3955,3955,3955,3955,32
|
|
20250102,125300,662201950,3955,3955,3955,3955,200
|
|
20250102,125200,661410950,3960,3960,3960,3960,28
|
|
20250102,125100,661300070,3960,3950,3960,3945,144
|
|
20250102,125000,660730920,3945,3955,3960,3945,2401
|
|
20250102,124900,651251690,3960,3960,3960,3960,24
|
|
20250102,124800,651156650,3965,3965,3965,3965,19
|
|
20250102,124700,651081315,3965,3955,3965,3950,820
|
|
20250102,124600,647839400,3960,3965,3965,3960,239
|
|
20250102,124500,646892900,3965,3965,3965,3960,781
|
|
20250102,124400,643796750,3965,3975,3975,3965,208
|
|
20250102,124300,642971195,3985,3985,3985,3985,8
|
|
20250102,124200,642939315,3985,3985,3985,3985,11
|
|
20250102,124100,642895480,3970,3970,3970,3970,0
|
|
20250102,124000,642895480,3970,3970,3970,3970,935
|
|
20250102,123900,639183530,3990,3990,3990,3990,12
|
|
20250102,123800,639135650,3965,3985,3985,3965,318
|
|
20250102,123700,637868620,3985,3985,3985,3985,12
|
|
20250102,123600,637820800,3960,3960,3960,3960,985
|
|
20250102,123500,633920200,3960,3965,3985,3960,148
|
|
20250102,123400,633333210,3965,3965,3965,3965,65
|
|
20250102,123300,633075485,3965,3965,3965,3965,12
|
|
20250102,123200,633027905,3960,3975,3975,3960,1476
|
|
20250102,123100,627177140,3990,3975,3990,3975,879
|
|
20250102,123000,623682725,3980,3980,3980,3980,201
|
|
20250102,122900,622882745,3985,3990,3990,3985,509
|
|
20250102,122800,620854250,3990,3990,3990,3990,31
|
|
20250102,122700,620730560,3990,3990,3990,3990,12
|
|
20250102,122600,620682680,3985,3985,3985,3985,65
|
|
20250102,122500,620423655,3990,3990,3990,3990,11
|
|
20250102,122400,620379765,3975,3980,3990,3975,1336
|
|
20250102,122300,615060600,3990,3990,3990,3990,30
|
|
20250102,122200,614940900,3990,3980,3990,3980,506
|
|
20250102,122100,612925650,3985,3980,3985,3980,57
|
|
20250102,122000,612698595,3980,3980,3980,3980,353
|
|
20250102,121900,611293655,3980,3975,3980,3975,6
|
|
20250102,121800,611269780,3980,3975,3980,3975,32
|
|
20250102,121700,611142425,3975,3975,3975,3975,134
|
|
20250102,121600,610609775,3975,3980,3980,3970,43
|
|
20250102,121500,610438970,3980,3975,3980,3975,574
|
|
20250102,121400,608155265,3975,3975,3975,3970,3359
|
|
20250102,121300,594803245,3965,3970,3970,3965,80
|
|
20250102,121200,594486040,3965,3975,3975,3965,54
|
|
20250102,121100,594271810,3975,3975,3975,3975,30
|
|
20250102,121000,594152560,3980,3980,3980,3980,15
|
|
20250102,120900,594092860,3970,3970,3970,3970,100
|
|
20250102,120800,593695860,3980,3965,3980,3965,42
|
|
20250102,120700,593528715,3980,3980,3980,3980,5
|
|
20250102,120600,593508815,3980,3980,3980,3980,14
|
|
20250102,120500,593453095,3980,3980,3980,3980,12
|
|
20250102,120400,593405335,3975,3980,3980,3975,89
|
|
20250102,120300,593051210,3980,3965,3980,3965,13
|
|
20250102,120200,592999485,3965,3965,3965,3965,300
|
|
20250102,120100,591809985,3975,3975,3975,3975,11
|
|
20250102,120000,591766260,3960,3980,3980,3960,198
|
|
20250102,115900,590981180,3980,3980,3980,3960,187
|
|
20250102,115800,590240320,3980,3980,3980,3980,14
|
|
20250102,115700,590184600,3980,3980,3980,3980,12
|
|
20250102,115600,590136840,3955,3965,3965,3955,1384
|
|
20250102,115500,584659975,3980,3980,3980,3980,26
|
|
20250102,115400,584556495,3965,3975,3975,3960,306
|
|
20250102,115300,583343805,3975,3985,3985,3975,172
|
|
20250102,115200,582659030,3985,3960,3985,3960,5
|
|
20250102,115100,582639205,3960,3985,3985,3960,1000
|
|
20250102,115000,578672145,3985,3985,3985,3985,214
|
|
20250102,114900,577819355,3985,3985,3985,3985,0
|
|
20250102,114800,577819355,3985,3990,3990,3985,27
|
|
20250102,114700,577711685,3990,3990,3990,3985,269
|
|
20250102,114600,576638425,3990,3965,3990,3965,82
|
|
20250102,114500,576312995,3960,3990,3990,3960,47
|
|
20250102,114400,576125645,3990,3990,3990,3990,51
|
|
20250102,114300,575922155,3990,3990,3990,3990,95
|
|
20250102,114200,575543105,3990,3985,3990,3935,1337
|
|
20250102,114100,570255375,3990,4000,4000,3990,1072
|
|
20250102,114000,565975485,4000,4000,4000,3995,415
|
|
20250102,113900,564315490,4000,4000,4000,3995,101
|
|
20250102,113800,563911685,4000,3990,4000,3990,1074
|
|
20250102,113700,559624725,3990,3990,4000,3990,103
|
|
20250102,113600,559213745,4000,4000,4000,3990,391
|
|
20250102,113500,557653025,3990,3990,3990,3990,230
|
|
20250102,113400,556735325,3995,4000,4005,3995,1238
|
|
20250102,113300,551783325,4000,3985,4005,3985,1321
|
|
20250102,113200,546506135,3990,3975,3990,3975,1420
|
|
20250102,113100,540845610,3975,3975,3980,3965,164
|
|
20250102,113000,540193550,3970,3965,3975,3965,760
|
|
20250102,112900,537175450,3965,3965,3965,3965,13
|
|
20250102,112800,537123905,3945,3965,3965,3945,161
|
|
20250102,112700,536485660,3965,3965,3965,3965,26
|
|
20250102,112600,536382570,3955,3950,3955,3925,3070
|
|
20250102,112500,524302035,3950,3935,3950,3935,15
|
|
20250102,112400,524242800,3950,3950,3950,3950,104
|
|
20250102,112300,523832000,3950,3935,3950,3935,714
|
|
20250102,112200,521015215,3935,3935,3940,3935,13
|
|
20250102,112100,520964035,3930,3945,3945,3930,494
|
|
20250102,112000,519022090,3935,3935,3935,3935,204
|
|
20250102,111900,518219350,3935,3945,3945,3935,175
|
|
20250102,111800,517529105,3945,3945,3945,3945,100
|
|
20250102,111700,517134605,3945,3945,3945,3945,526
|
|
20250102,111600,515059535,3935,3935,3935,3935,0
|
|
20250102,111500,515059535,3935,3950,3950,3935,271
|
|
20250102,111400,513992135,3950,3945,3950,3940,139
|
|
20250102,111300,513444350,3955,3950,3955,3940,729
|
|
20250102,111200,510566295,3960,3955,3960,3955,142
|
|
20250102,111100,510004550,3960,3960,3960,3950,608
|
|
20250102,111000,507598370,3960,3945,3960,3945,37
|
|
20250102,110900,507452125,3950,3950,3950,3950,0
|
|
20250102,110800,507452125,3950,3940,3950,3935,1626
|
|
20250102,110700,501039475,3940,3920,3940,3920,1277
|
|
20250102,110600,496033575,3930,3930,3930,3930,36
|
|
20250102,110500,495892095,3925,3920,3925,3920,1070
|
|
20250102,110400,491697525,3915,3930,3930,3915,62
|
|
20250102,110300,491454455,3915,3915,3915,3915,0
|
|
20250102,110200,491454455,3915,3935,3935,3910,115
|
|
20250102,110100,491004100,3915,3910,3920,3910,1878
|
|
20250102,110000,483651420,3920,3920,3920,3910,2592
|
|
20250102,105900,473497740,3920,3920,3920,3920,1706
|
|
20250102,105800,466810220,3920,3920,3920,3920,80
|
|
20250102,105700,466496620,3920,3945,3945,3920,144
|
|
20250102,105600,465931815,3945,3945,3945,3945,0
|
|
20250102,105500,465931815,3945,3940,3945,3940,218
|
|
20250102,105400,465072560,3945,3945,3945,3945,5
|
|
20250102,105300,465052835,3940,3930,3940,3910,3609
|
|
20250102,105200,450916915,3930,3925,3930,3925,502
|
|
20250102,105100,448945070,3905,3910,3910,3905,170
|
|
20250102,105000,448281205,3910,3910,3910,3900,2975
|
|
20250102,104900,436666685,3905,3910,3910,3905,801
|
|
20250102,104800,433535190,3910,3910,3910,3910,2388
|
|
20250102,104700,424198110,3910,3915,3915,3910,832
|
|
20250102,104600,420944975,3910,3910,3915,3910,510
|
|
20250102,104500,418949515,3910,3915,3935,3910,4526
|
|
20250102,104400,401248030,3915,3915,3915,3915,29
|
|
20250102,104300,401134495,3910,3915,3915,3910,2578
|
|
20250102,104200,391045215,3915,3930,3930,3915,3425
|
|
20250102,104100,377613930,3930,3930,3930,3930,306
|
|
20250102,104000,376411350,3930,3940,3940,3930,87
|
|
20250102,103900,376069070,3935,3950,3950,3935,671
|
|
20250102,103800,373423795,3950,3950,3950,3950,100
|
|
20250102,103700,373028795,3955,3925,3955,3915,407
|
|
20250102,103600,371433365,3930,3905,3930,3905,841
|
|
20250102,103500,368145205,3910,3930,3935,3905,3940
|
|
20250102,103400,352714170,3930,3925,3945,3920,2885
|
|
20250102,103300,341372955,3925,3975,3975,3925,5742
|
|
20250102,103200,318636505,3975,3980,3980,3975,616
|
|
20250102,103100,316184875,3980,3990,4000,3980,5646
|
|
20250102,103000,293710245,4010,4010,4010,3980,1176
|
|
20250102,102900,289021200,3990,4000,4000,3990,1116
|
|
20250102,102800,284568160,3990,4000,4010,3990,976
|
|
20250102,102700,280670755,4000,4005,4005,3995,1167
|
|
20250102,102600,276002525,4010,4010,4010,4010,1
|
|
20250102,102500,275998515,4010,4010,4010,4010,622
|
|
20250102,102400,273504295,4000,4005,4005,4000,4071
|
|
20250102,102300,257216095,4010,4015,4015,4010,218
|
|
20250102,102200,256341665,4015,4000,4015,4000,179
|
|
20250102,102100,255624620,4000,4000,4000,4000,150
|
|
20250102,102000,255024620,4015,4000,4015,4000,102
|
|
20250102,101900,254615120,4000,3995,4005,3995,1155
|
|
20250102,101800,249995995,3995,4000,4000,3995,385
|
|
20250102,101700,248456420,4000,4020,4025,4000,1978
|
|
20250102,101600,240542570,4020,4005,4025,4005,883
|
|
20250102,101500,236993375,3985,4020,4020,3985,1149
|
|
20250102,101400,232411440,4020,3980,4020,3980,683
|
|
20250102,101300,229681475,3980,3965,3980,3960,1332
|
|
20250102,101200,224400695,3965,3975,3975,3960,3614
|
|
20250102,101100,210070730,3970,3995,3995,3970,3652
|
|
20250102,101000,195553585,3995,3975,3995,3975,233
|
|
20250102,100900,194627370,3970,3980,4000,3965,3670
|
|
20250102,100800,180038480,3980,4005,4010,3980,5934
|
|
20250102,100700,156395855,3990,3990,4025,3985,736
|
|
20250102,100600,153457110,3990,4020,4020,3985,2936
|
|
20250102,100500,141693345,4045,4050,4050,4015,2765
|
|
20250102,100400,130550200,4055,4035,4085,4030,2852
|
|
20250102,100300,119004840,4020,3980,4030,3980,3773
|
|
20250102,100200,103870860,4005,4005,4015,3985,4888
|
|
20250102,100100,84347900,4015,4025,4040,4010,4468
|
|
20250102,100000,66388215,4050,4000,4050,4000,16570
|